ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001200/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,183300,827103211,2585,2585,2585,2585,11031
20250317,183200,827103211,2585,2585,2585,2585,0
20250317,183100,827103211,2585,2585,2585,2585,0
20250317,183000,827103211,2585,2585,2585,2585,0
20250317,182900,827103211,2585,2585,2585,2585,0
20250317,182800,827103211,2585,2585,2585,2585,0
20250317,182700,827103211,2585,2585,2585,2585,0
20250317,182600,827103211,2585,2585,2585,2585,0
20250317,182500,827103211,2585,2585,2585,2585,0
20250317,182400,827103211,2585,2585,2585,2585,0
20250317,182300,827103211,2585,2585,2585,2585,0
20250317,182200,827103211,2585,2585,2585,2585,0
20250317,182100,827103211,2585,2585,2585,2585,0
20250317,182000,827103211,2585,2585,2585,2585,0
20250317,181900,827103211,2585,2585,2585,2585,0
20250317,181800,827103211,2585,2585,2585,2585,0
20250317,181700,827103211,2585,2585,2585,2585,0
20250317,181600,827103211,2585,2585,2585,2585,0
20250317,181500,827103211,2585,2585,2585,2585,0
20250317,181400,827103211,2585,2585,2585,2585,0
20250317,181300,827103211,2585,2585,2585,2585,0
20250317,181200,827103211,2585,2585,2585,2585,0
20250317,181100,827103211,2585,2585,2585,2585,0
20250317,181000,827103211,2585,2585,2585,2585,0
20250317,180900,827103211,2585,2585,2585,2585,0
20250317,180800,827103211,2585,2585,2585,2585,0
20250317,180700,827103211,2585,2585,2585,2585,0
20250317,180600,827103211,2585,2585,2585,2585,0
20250317,180500,827103211,2585,2585,2585,2585,0
20250317,180400,827103211,2585,2585,2585,2585,0
20250317,180300,827103211,2585,2585,2585,2585,11031
20250317,180200,827103211,2585,2585,2585,2585,0
20250317,180100,827103211,2585,2585,2585,2585,0
20250317,180000,827103211,2585,2585,2585,2585,0
20250317,175900,827103211,2585,2585,2585,2585,0
20250317,175800,827103211,2585,2585,2585,2585,0
20250317,175700,827103211,2585,2585,2585,2585,0
20250317,175600,827103211,2585,2585,2585,2585,0
20250317,175500,827103211,2585,2585,2585,2585,0
20250317,175400,827103211,2585,2585,2585,2585,0
20250317,175300,827103211,2585,2585,2585,2585,0
20250317,175200,827103211,2585,2585,2585,2585,0
20250317,175100,827103211,2585,2585,2585,2585,0
20250317,175000,827103211,2585,2585,2585,2585,0
20250317,174900,827103211,2585,2585,2585,2585,0
20250317,174800,827103211,2585,2585,2585,2585,0
20250317,174700,827103211,2585,2585,2585,2585,0
20250317,174600,827103211,2585,2585,2585,2585,0
20250317,174500,827103211,2585,2585,2585,2585,0
20250317,174400,827103211,2585,2585,2585,2585,0
20250317,174300,827103211,2585,2585,2585,2585,0
20250317,174200,827103211,2585,2585,2585,2585,0
20250317,174100,827103211,2585,2585,2585,2585,0
20250317,174000,827103211,2585,2585,2585,2585,0
20250317,173900,827103211,2585,2585,2585,2585,0
20250317,173800,827103211,2585,2585,2585,2585,0
20250317,173700,827103211,2585,2585,2585,2585,0
20250317,173600,827103211,2585,2585,2585,2585,0
20250317,173500,827103211,2585,2585,2585,2585,0
20250317,173400,827103211,2585,2585,2585,2585,0
20250317,173300,827103211,2585,2585,2585,2585,11031
20250317,173200,827103211,2585,2585,2585,2585,0
20250317,173100,827103211,2585,2585,2585,2585,0
20250317,173000,827103211,2585,2585,2585,2585,0
20250317,172900,827103211,2585,2585,2585,2585,0
20250317,172800,827103211,2585,2585,2585,2585,0
20250317,172700,827103211,2585,2585,2585,2585,0
20250317,172600,827103211,2585,2585,2585,2585,0
20250317,172500,827103211,2585,2585,2585,2585,0
20250317,172400,827103211,2585,2585,2585,2585,0
20250317,172300,827103211,2585,2585,2585,2585,0
20250317,172200,827103211,2585,2585,2585,2585,0
20250317,172100,827103211,2585,2585,2585,2585,0
20250317,172000,827103211,2585,2585,2585,2585,0
20250317,171900,827103211,2585,2585,2585,2585,0
20250317,171800,827103211,2585,2585,2585,2585,0
20250317,171700,827103211,2585,2585,2585,2585,0
20250317,171600,827103211,2585,2585,2585,2585,0
20250317,171500,827103211,2585,2585,2585,2585,0
20250317,171400,827103211,2585,2585,2585,2585,0
20250317,171300,827103211,2585,2585,2585,2585,0
20250317,171200,827103211,2585,2585,2585,2585,0
20250317,171100,827103211,2585,2585,2585,2585,0
20250317,171000,827103211,2585,2585,2585,2585,0
20250317,170900,827103211,2585,2585,2585,2585,0
20250317,170800,827103211,2585,2585,2585,2585,0
20250317,170700,827103211,2585,2585,2585,2585,0
20250317,170600,827103211,2585,2585,2585,2585,0
20250317,170500,827103211,2585,2585,2585,2585,0
20250317,170400,827103211,2585,2585,2585,2585,0
20250317,170300,827103211,2585,2585,2585,2585,11031
20250317,170200,827103211,2585,2585,2585,2585,0
20250317,170100,827103211,2585,2585,2585,2585,0
20250317,170000,827103211,2585,2585,2585,2585,0
20250317,165900,827103211,2585,2585,2585,2585,0
20250317,165800,827103211,2585,2585,2585,2585,0
20250317,165700,827103211,2585,2585,2585,2585,0
20250317,165600,827103211,2585,2585,2585,2585,0
20250317,165500,827103211,2585,2585,2585,2585,0
20250317,165400,827103211,2585,2585,2585,2585,0
20250317,165300,827103211,2585,2585,2585,2585,0
20250317,165200,827103211,2585,2585,2585,2585,0
20250317,165100,827103211,2585,2585,2585,2585,0
20250317,165000,827103211,2585,2585,2585,2585,0
20250317,164900,827103211,2585,2585,2585,2585,0
20250317,164800,827103211,2585,2585,2585,2585,0
20250317,164700,827103211,2585,2585,2585,2585,0
20250317,164600,827103211,2585,2585,2585,2585,0
20250317,164500,827103211,2585,2585,2585,2585,0
20250317,164400,827103211,2585,2585,2585,2585,0
20250317,164300,827103211,2585,2585,2585,2585,0
20250317,164200,827103211,2585,2585,2585,2585,0
20250317,164100,827103211,2585,2585,2585,2585,0
20250317,164000,827103211,2585,2585,2585,2585,0
20250317,163900,827103211,2585,2585,2585,2585,0
20250317,163800,827103211,2585,2585,2585,2585,0
20250317,163700,827103211,2585,2585,2585,2585,0
20250317,163600,827103211,2585,2585,2585,2585,0
20250317,163500,827103211,2585,2585,2585,2585,0
20250317,163400,827103211,2585,2585,2585,2585,0
20250317,163300,827103211,2585,2585,2585,2585,11031
20250317,163200,827103211,2585,2585,2585,2585,0
20250317,163100,827103211,2585,2585,2585,2585,0
20250317,163000,827103211,2585,2585,2585,2585,0
20250317,162900,827103211,2585,2585,2585,2585,0
20250317,162800,827103211,2585,2585,2585,2585,0
20250317,162700,827103211,2585,2585,2585,2585,0
20250317,162600,827103211,2585,2585,2585,2585,0
20250317,162500,827103211,2585,2585,2585,2585,0
20250317,162400,827103211,2585,2585,2585,2585,0
20250317,162300,827103211,2585,2585,2585,2585,0
20250317,162200,827103211,2585,2585,2585,2585,0
20250317,162100,827103211,2585,2585,2585,2585,0
20250317,162000,827103211,2585,2585,2585,2585,0
20250317,161900,827103211,2585,2585,2585,2585,0
20250317,161800,827103211,2585,2585,2585,2585,0
20250317,161700,827103211,2585,2585,2585,2585,0
20250317,161600,827103211,2585,2585,2585,2585,0
20250317,161500,827103211,2585,2585,2585,2585,0
20250317,161400,827103211,2585,2585,2585,2585,0
20250317,161300,827103211,2585,2585,2585,2585,0
20250317,161200,827103211,2585,2585,2585,2585,0
20250317,161100,827103211,2585,2585,2585,2585,0
20250317,161000,827103211,2585,2585,2585,2585,0
20250317,160900,827103211,2585,2585,2585,2585,0
20250317,160800,827103211,2585,2585,2585,2585,0
20250317,160700,827103211,2585,2585,2585,2585,0
20250317,160600,827103211,2585,2585,2585,2585,0
20250317,160500,827103211,2585,2585,2585,2585,0
20250317,160400,827103211,2585,2585,2585,2585,0
20250317,160300,827103211,2585,2585,2585,2585,11031
20250317,160200,827103211,2585,2585,2585,2585,0
20250317,160100,827103211,2585,2585,2585,2585,0
20250317,160000,827103211,2585,2585,2585,2585,0
20250317,155900,827103211,2585,2585,2585,2585,0
20250317,155800,827103211,2585,2585,2585,2585,0
20250317,155700,827103211,2585,2585,2585,2585,0
20250317,155600,827103211,2585,2585,2585,2585,0
20250317,155500,827103211,2585,2585,2585,2585,0
20250317,155400,827103211,2585,2585,2585,2585,0
20250317,155300,827103211,2585,2585,2585,2585,0
20250317,155200,827103211,2585,2585,2585,2585,0
20250317,155100,827103211,2585,2585,2585,2585,0
20250317,155000,827103211,2585,2585,2585,2585,0
20250317,154900,827103211,2585,2585,2585,2585,0
20250317,154800,827103211,2585,2585,2585,2585,0
20250317,154700,827103211,2585,2585,2585,2585,0
20250317,154600,827103211,2585,2585,2585,2585,0
20250317,154500,827103211,2585,2585,2585,2585,0
20250317,154400,827103211,2585,2585,2585,2585,0
20250317,154300,827103211,2585,2585,2585,2585,0
20250317,154200,827103211,2585,2585,2585,2585,0
20250317,154100,827103211,2585,2585,2585,2585,0
20250317,154000,827103211,2585,2585,2585,2585,0
20250317,153900,827103211,2585,2585,2585,2585,0
20250317,153800,827103211,2585,2585,2585,2585,0
20250317,153700,827103211,2585,2585,2585,2585,0
20250317,153600,827103211,2585,2585,2585,2585,0
20250317,153500,827103211,2585,2585,2585,2585,0
20250317,153400,827103211,2585,2585,2585,2585,0
20250317,153300,827103211,2585,2585,2585,2585,11031
20250317,153200,827103211,2585,2585,2585,2585,0
20250317,153100,827103211,2585,2585,2585,2585,0
20250317,153000,827103211,2585,2585,2585,2585,11031
20250317,152900,798588076,2595,2595,2595,2595,0
20250317,152800,798588076,2595,2595,2595,2595,0
20250317,152700,798588076,2595,2595,2595,2595,0
20250317,152600,798588076,2595,2595,2595,2595,0
20250317,152500,798588076,2595,2595,2595,2595,0
20250317,152400,798588076,2595,2595,2595,2595,0
20250317,152300,798588076,2595,2595,2595,2595,0
20250317,152200,798588076,2595,2595,2595,2595,0
20250317,152100,798588076,2595,2595,2595,2595,0
20250317,152000,798588076,2595,2595,2595,2595,0
20250317,151900,798588076,2595,2595,2595,2590,623
20250317,151800,796972706,2595,2585,2595,2585,2419
20250317,151700,790711236,2585,2590,2590,2585,1605
20250317,151600,786554536,2595,2590,2595,2590,1364
20250317,151500,783015061,2590,2595,2595,2585,6303
20250317,151400,766685701,2595,2600,2600,2595,2992
20250317,151300,758921456,2595,2595,2595,2595,948
20250317,151200,756461396,2595,2595,2595,2595,1185
20250317,151100,753386321,2595,2595,2595,2595,416
20250317,151000,752306801,2595,2590,2595,2590,68
20250317,150900,752130616,2595,2592,2595,2590,509
20250317,150800,750811680,2595,2595,2595,2595,229
20250317,150700,750217425,2595,2595,2595,2595,50
20250317,150600,750087675,2595,2595,2595,2595,50
20250317,150500,749957925,2595,2595,2595,2592,23
20250317,150400,749898249,2595,2595,2595,2595,452
20250317,150300,748725309,2592,2592,2592,2592,8
20250317,150200,748704573,2595,2595,2595,2595,135
20250317,150100,748354248,2595,2595,2595,2595,0
20250317,150000,748354248,2595,2595,2595,2592,23
20250317,145900,748294569,2595,2592,2595,2592,555
20250317,145800,746854371,2595,2595,2595,2595,40
20250317,145700,746750571,2595,2595,2595,2595,44
20250317,145600,746636391,2590,2590,2590,2590,0
20250317,145500,746636391,2590,2595,2595,2590,34
20250317,145400,746548181,2595,2595,2595,2595,2
20250317,145300,746542991,2590,2590,2590,2590,16
20250317,145200,746501551,2595,2595,2595,2595,5
20250317,145100,746488576,2595,2595,2595,2595,101
20250317,145000,746226481,2595,2590,2595,2590,233
20250317,144900,745621871,2590,2590,2590,2590,0
20250317,144800,745621871,2590,2595,2595,2590,26
20250317,144700,745554456,2595,2595,2595,2595,0
20250317,144600,745554456,2595,2595,2595,2595,0
20250317,144500,745554456,2595,2595,2595,2595,0
20250317,144400,745554456,2595,2595,2595,2595,0
20250317,144300,745554456,2595,2595,2595,2595,0
20250317,144200,745554456,2595,2595,2595,2595,5
20250317,144100,745541481,2595,2595,2595,2595,0
20250317,144000,745541481,2595,2590,2595,2590,620
20250317,143900,743935676,2590,2587,2590,2580,2134
20250317,143800,738419664,2590,2590,2590,2590,0
20250317,143700,738419664,2590,2590,2590,2590,529
20250317,143600,737049554,2590,2590,2590,2590,0
20250317,143500,737049554,2590,2590,2590,2590,4
20250317,143400,737039194,2590,2590,2590,2590,1
20250317,143300,737036604,2590,2590,2590,2590,324
20250317,143200,736197444,2590,2590,2590,2590,0
20250317,143100,736197444,2590,2590,2590,2590,0
20250317,143000,736197444,2590,2590,2590,2590,10
20250317,142900,736171544,2590,2590,2590,2590,0
20250317,142800,736171544,2590,2590,2590,2590,436
20250317,142700,735042304,2590,2590,2590,2590,0
20250317,142600,735042304,2590,2590,2590,2590,0
20250317,142500,735042304,2590,2590,2590,2590,352
20250317,142400,734130624,2590,2590,2590,2590,94
20250317,142300,733887164,2590,2590,2590,2590,0
20250317,142200,733887164,2590,2590,2590,2590,0
20250317,142100,733887164,2590,2590,2590,2590,0
20250317,142000,733887164,2590,2590,2590,2590,0
20250317,141900,733887164,2590,2590,2590,2590,10
20250317,141800,733861264,2590,2590,2590,2590,0
20250317,141700,733861264,2590,2590,2590,2590,0
20250317,141600,733861264,2590,2590,2590,2590,11
20250317,141500,733832774,2590,2590,2590,2590,0
20250317,141400,733832774,2590,2590,2590,2590,490
20250317,141300,732563674,2590,2590,2590,2590,0
20250317,141200,732563674,2590,2590,2590,2590,0
20250317,141100,732563674,2590,2590,2590,2590,44
20250317,141000,732449714,2590,2590,2590,2590,0
20250317,140900,732449714,2590,2590,2590,2590,5
20250317,140800,732436764,2590,2585,2590,2585,513
20250317,140700,731108144,2585,2585,2585,2585,9
20250317,140600,731084879,2585,2585,2585,2585,0
20250317,140500,731084879,2585,2585,2585,2585,9
20250317,140400,731061614,2585,2585,2585,2585,0
20250317,140300,731061614,2585,2590,2590,2585,527
20250317,140200,729697529,2590,2590,2590,2590,0
20250317,140100,729697529,2590,2590,2590,2590,0
20250317,140000,729697529,2590,2590,2590,2590,0
20250317,135900,729697529,2590,2590,2590,2590,0
20250317,135800,729697529,2590,2585,2590,2585,801
20250317,135700,727626939,2585,2585,2585,2585,0
20250317,135600,727626939,2585,2585,2585,2585,0
20250317,135500,727626939,2585,2585,2585,2585,0
20250317,135400,727626939,2585,2585,2585,2585,13
20250317,135300,727593334,2585,2585,2585,2585,0
20250317,135200,727593334,2585,2585,2585,2585,0
20250317,135100,727593334,2585,2585,2585,2585,0
20250317,135000,727593334,2585,2585,2585,2585,0
20250317,134900,727593334,2585,2585,2585,2585,12
20250317,134800,727562314,2585,2585,2585,2585,1
20250317,134700,727559729,2590,2585,2590,2585,16
20250317,134600,727518354,2585,2585,2585,2585,320
20250317,134500,726691154,2585,2585,2585,2585,10
20250317,134400,726665304,2585,2585,2585,2585,0
20250317,134300,726665304,2585,2585,2585,2585,1
20250317,134200,726662719,2580,2580,2580,2580,31
20250317,134100,726582739,2580,2585,2585,2580,6
20250317,134000,726567254,2580,2580,2580,2580,0
20250317,133900,726567254,2580,2580,2580,2580,0
20250317,133800,726567254,2580,2580,2580,2580,4000
20250317,133700,716247254,2585,2585,2585,2585,1
20250317,133600,716244669,2585,2585,2585,2585,0
20250317,133500,716244669,2585,2585,2585,2585,0
20250317,133400,716244669,2585,2585,2585,2585,419
20250317,133300,715161554,2585,2585,2585,2585,700
20250317,133200,713352054,2585,2585,2585,2585,104
20250317,133100,713083214,2590,2590,2590,2590,0
20250317,133000,713083214,2590,2590,2590,2590,0
20250317,132900,713083214,2590,2585,2590,2585,326
20250317,132800,712240499,2585,2585,2585,2585,0
20250317,132700,712240499,2585,2585,2585,2585,307
20250317,132600,711446904,2590,2590,2590,2590,0
20250317,132500,711446904,2590,2590,2590,2590,0
20250317,132400,711446904,2590,2590,2590,2590,0
20250317,132300,711446904,2590,2590,2590,2590,63
20250317,132200,711283734,2590,2580,2590,2580,101
20250317,132100,711023144,2585,2585,2585,2585,11
20250317,132000,710994709,2590,2590,2590,2590,0
20250317,131900,710994709,2590,2590,2590,2590,0
20250317,131800,710994709,2590,2590,2590,2590,0
20250317,131700,710994709,2590,2590,2590,2590,34
20250317,131600,710906649,2585,2585,2585,2585,705
20250317,131500,709084224,2580,2580,2580,2580,5
20250317,131400,709071324,2585,2585,2585,2585,366
20250317,131300,708125214,2585,2585,2585,2585,1488
20250317,131200,704278734,2590,2590,2590,2590,478
20250317,131100,703040714,2590,2590,2590,2590,20
20250317,131000,702988914,2585,2585,2585,2585,12
20250317,130900,702957894,2590,2590,2590,2590,298
20250317,130800,702186074,2590,2590,2590,2590,7
20250317,130700,702167944,2590,2590,2590,2590,0
20250317,130600,702167944,2590,2590,2590,2590,337
20250317,130500,701295114,2590,2590,2590,2590,1
20250317,130400,701292524,2585,2585,2585,2585,0
20250317,130300,701292524,2585,2585,2585,2585,0
20250317,130200,701292524,2585,2585,2585,2585,6
20250317,130100,701277014,2590,2590,2590,2590,0
20250317,130000,701277014,2590,2590,2590,2590,0
20250317,125900,701277014,2590,2590,2590,2590,170
20250317,125800,700836714,2585,2585,2585,2585,0
20250317,125700,700836714,2585,2585,2585,2585,0
20250317,125600,700836714,2585,2585,2585,2585,3386
20250317,125500,692083904,2585,2585,2585,2585,775
20250317,125400,690080529,2585,2585,2585,2585,9
20250317,125300,690057264,2585,2585,2585,2585,40
20250317,125200,689953864,2585,2585,2585,2585,0
20250317,125100,689953864,2585,2585,2585,2585,337
20250317,125000,689082719,2585,2585,2585,2585,0
20250317,124900,689082719,2585,2585,2585,2585,650
20250317,124800,687402469,2585,2585,2585,2585,34
20250317,124700,687314579,2585,2585,2585,2585,1967
20250317,124600,682229884,2585,2585,2585,2585,0
20250317,124500,682229884,2585,2585,2585,2585,0
20250317,124400,682229884,2585,2585,2585,2585,1
20250317,124300,682227299,2580,2580,2580,2580,0
20250317,124200,682227299,2580,2580,2580,2580,2
20250317,124100,682222139,2585,2585,2585,2585,2
20250317,124000,682216969,2585,2585,2585,2585,2
20250317,123900,682211799,2585,2585,2585,2585,17
20250317,123800,682167854,2585,2585,2585,2585,1
20250317,123700,682165269,2580,2580,2585,2570,13611
20250317,123600,647113904,2590,2590,2590,2590,0
20250317,123500,647113904,2590,2585,2590,2585,1001
20250317,123400,644526314,2590,2590,2590,2580,4002
20250317,123300,634200684,2585,2585,2585,2585,3915
20250317,123200,624080409,2590,2590,2590,2590,0
20250317,123100,624080409,2590,2590,2590,2590,0
20250317,123000,624080409,2590,2590,2590,2590,35
20250317,122900,623989759,2590,2590,2590,2590,0
20250317,122800,623989759,2590,2590,2590,2590,0
20250317,122700,623989759,2590,2590,2590,2590,0
20250317,122600,623989759,2590,2590,2590,2590,1
20250317,122500,623987169,2585,2585,2585,2585,300
20250317,122400,623211669,2585,2585,2585,2585,850
20250317,122300,621014419,2585,2585,2585,2585,950
20250317,122200,618558669,2585,2585,2585,2585,0
20250317,122100,618558669,2585,2585,2585,2585,520
20250317,122000,617214469,2585,2585,2585,2585,259
20250317,121900,616544954,2590,2590,2590,2590,100
20250317,121800,616285954,2590,2590,2590,2590,0
20250317,121700,616285954,2590,2585,2590,2585,112
20250317,121600,615996429,2590,2585,2590,2585,1051
20250317,121500,613279589,2585,2585,2590,2585,1254
20250317,121400,610037979,2585,2590,2590,2585,11
20250317,121300,610009539,2580,2580,2580,2580,0
20250317,121200,610009539,2580,2580,2580,2580,0
20250317,121100,610009539,2580,2590,2590,2580,5016
20250317,121000,597045259,2590,2590,2590,2590,0
20250317,120900,597045259,2590,2590,2590,2590,0
20250317,120800,597045259,2590,2590,2590,2590,0
20250317,120700,597045259,2590,2590,2590,2590,503
20250317,120600,595742489,2590,2590,2590,2590,0
20250317,120500,595742489,2590,2590,2590,2590,0
20250317,120400,595742489,2590,2590,2590,2590,154
20250317,120300,595343629,2590,2590,2590,2590,0
20250317,120200,595343629,2590,2590,2590,2590,0
20250317,120100,595343629,2590,2590,2590,2590,0
20250317,120000,595343629,2590,2590,2590,2590,1000
20250317,115900,592753629,2590,2590,2590,2590,1000
20250317,115800,590163629,2590,2590,2590,2590,77
20250317,115700,589964199,2590,2590,2590,2590,500
20250317,115600,588669199,2590,2590,2590,2590,50
20250317,115500,588539699,2590,2590,2590,2590,0
20250317,115400,588539699,2590,2595,2595,2590,2833
20250317,115300,581202224,2595,2595,2595,2595,0
20250317,115200,581202224,2595,2595,2595,2595,0
20250317,115100,581202224,2595,2595,2595,2595,0
20250317,115000,581202224,2595,2590,2595,2590,1170
20250317,114900,578171919,2590,2590,2590,2590,0
20250317,114800,578171919,2590,2590,2590,2590,0
20250317,114700,578171919,2590,2590,2590,2590,0
20250317,114600,578171919,2590,2590,2590,2590,0
20250317,114500,578171919,2590,2590,2590,2590,1012
20250317,114400,575550839,2590,2590,2590,2590,0
20250317,114300,575550839,2590,2590,2590,2590,0
20250317,114200,575550839,2590,2590,2590,2590,156
20250317,114100,575146799,2595,2595,2595,2595,0
20250317,114000,575146799,2595,2595,2595,2595,0
20250317,113900,575146799,2595,2595,2595,2595,0
20250317,113800,575146799,2595,2595,2595,2595,10
20250317,113700,575120849,2595,2595,2595,2595,0
20250317,113600,575120849,2595,2595,2595,2595,1
20250317,113500,575118254,2595,2595,2595,2595,0
20250317,113400,575118254,2595,2595,2595,2595,0
20250317,113300,575118254,2595,2595,2595,2595,2510
20250317,113200,568604804,2600,2600,2600,2600,51
20250317,113100,568472204,2600,2600,2600,2600,0
20250317,113000,568472204,2600,2600,2600,2600,0
20250317,112900,568472204,2600,2600,2600,2600,0
20250317,112800,568472204,2600,2600,2600,2600,0
20250317,112700,568472204,2600,2600,2600,2600,0
20250317,112600,568472204,2600,2600,2600,2600,0
20250317,112500,568472204,2600,2600,2600,2600,1
20250317,112400,568469604,2595,2595,2595,2595,930
20250317,112300,566056254,2595,2595,2595,2595,40
20250317,112200,565952454,2595,2595,2595,2595,50
20250317,112100,565822704,2590,2590,2590,2590,0
20250317,112000,565822704,2590,2590,2590,2590,13120
20250317,111900,531841904,2595,2595,2595,2595,1
20250317,111800,531839309,2590,2590,2590,2590,10020
20250317,111700,505887509,2600,2600,2600,2600,0
20250317,111600,505887509,2600,2600,2600,2600,1
20250317,111500,505884909,2590,2595,2595,2590,5496
20250317,111400,491650019,2600,2600,2600,2600,50
20250317,111300,491520019,2600,2600,2600,2600,2
20250317,111200,491514819,2595,2595,2595,2595,0
20250317,111100,491514819,2595,2600,2600,2595,41
20250317,111000,491408419,2595,2595,2595,2595,28
20250317,110900,491335759,2595,2595,2600,2595,4928
20250317,110800,478547474,2600,2600,2600,2600,0
20250317,110700,478547474,2600,2600,2600,2600,428
20250317,110600,477434674,2600,2600,2600,2600,0
20250317,110500,477434674,2600,2600,2600,2600,125
20250317,110400,477109674,2600,2600,2600,2600,0
20250317,110300,477109674,2600,2600,2600,2600,1
20250317,110200,477107074,2595,2595,2595,2595,0
20250317,110100,477107074,2595,2595,2595,2595,200
20250317,110000,476588074,2595,2595,2595,2595,0
20250317,105900,476588074,2595,2595,2595,2595,0
20250317,105800,476588074,2595,2595,2595,2595,6
20250317,105700,476572504,2595,2595,2595,2595,0
20250317,105600,476572504,2595,2595,2595,2595,6
20250317,105500,476556934,2595,2595,2595,2595,59
20250317,105400,476403829,2595,2595,2595,2595,801
20250317,105300,474325234,2590,2595,2595,2590,579
20250317,105200,472823019,2595,2595,2595,2595,6500
20250317,105100,455955519,2600,2600,2600,2600,2
20250317,105000,455950319,2600,2600,2600,2600,230
20250317,104900,455352319,2600,2600,2600,2600,530
20250317,104800,453974319,2600,2600,2600,2600,0
20250317,104700,453974319,2600,2600,2600,2600,1
20250317,104600,453971719,2600,2600,2600,2600,0
20250317,104500,453971719,2600,2595,2600,2595,370
20250317,104400,453011554,2595,2595,2595,2595,4
20250317,104300,453001174,2595,2595,2595,2595,0
20250317,104200,453001174,2595,2595,2595,2595,2554
20250317,104100,446373544,2595,2595,2595,2595,1000
20250317,104000,443778544,2600,2600,2600,2600,0
20250317,103900,443778544,2600,2600,2600,2600,40
20250317,103800,443674544,2600,2600,2600,2600,50
20250317,103700,443544544,2600,2600,2600,2600,60
20250317,103600,443388544,2600,2600,2600,2600,70
20250317,103500,443206544,2600,2600,2600,2600,3
20250317,103400,443198744,2600,2600,2600,2600,138
20250317,103300,442839944,2595,2595,2595,2595,982
20250317,103200,440291654,2595,2595,2595,2595,0
20250317,103100,440291654,2595,2595,2595,2595,0
20250317,103000,440291654,2595,2595,2600,2595,940
20250317,102900,437852264,2595,2600,2600,2595,9497
20250317,102800,413176784,2605,2605,2605,2605,0
20250317,102700,413176784,2605,2605,2605,2605,10
20250317,102600,413150734,2600,2600,2600,2600,0
20250317,102500,413150734,2600,2600,2600,2600,2
20250317,102400,413145534,2605,2605,2605,2605,2
20250317,102300,413140324,2600,2600,2600,2600,0
20250317,102200,413140324,2600,2600,2600,2600,1110
20250317,102100,410254324,2605,2605,2605,2605,0
20250317,102000,410254324,2605,2605,2605,2605,1500
20250317,101900,406346824,2605,2605,2605,2605,0
20250317,101800,406346824,2605,2605,2605,2605,0
20250317,101700,406346824,2605,2605,2605,2605,0
20250317,101600,406346824,2605,2605,2605,2605,892
20250317,101500,404023164,2605,2605,2605,2605,200
20250317,101400,403502164,2605,2605,2605,2605,100
20250317,101300,403241664,2610,2610,2610,2610,1
20250317,101200,403239054,2605,2605,2605,2605,2881
20250317,101100,395734049,2605,2605,2605,2605,1500
20250317,101000,391826549,2605,2605,2605,2605,1507
20250317,100900,387900814,2605,2605,2605,2600,2319
20250317,100800,381865659,2605,2605,2605,2605,7
20250317,100700,381847424,2600,2600,2600,2600,2
20250317,100600,381842224,2605,2607,2607,2605,1267
20250317,100500,378541659,2610,2610,2610,2610,177
20250317,100400,378079689,2605,2610,2610,2605,1285
20250317,100300,374725899,2615,2605,2615,2605,14925
20250317,100200,335781129,2605,2605,2605,2605,1630
20250317,100100,331534979,2605,2605,2605,2605,500
20250317,100000,330232479,2610,2610,2610,2610,0
20250317,095900,330232479,2610,2605,2610,2605,5
20250317,095800,330219449,2605,2600,2605,2600,5719
20250317,095700,315326454,2600,2600,2600,2600,1770
20250317,095600,310724454,2595,2600,2600,2595,2612
20250317,095500,303935914,2600,2595,2600,2595,6920
20250317,095400,285953914,2595,2595,2595,2595,900
20250317,095300,283618414,2595,2600,2600,2595,918
20250317,095200,281235204,2600,2600,2600,2600,0
20250317,095100,281235204,2600,2595,2600,2595,1005
20250317,095000,278627204,2595,2595,2595,2595,3629
20250317,094900,269209949,2595,2595,2595,2595,0
20250317,094800,269209949,2595,2595,2595,2595,1
20250317,094700,269207354,2595,2595,2595,2595,16
20250317,094600,269165834,2595,2595,2595,2595,0
20250317,094500,269165834,2595,2595,2595,2595,0
20250317,094400,269165834,2595,2595,2595,2595,11
20250317,094300,269137289,2595,2595,2595,2590,1006
20250317,094200,266531734,2590,2590,2590,2590,10
20250317,094100,266505834,2595,2595,2595,2595,1901
20250317,094000,261572739,2595,2595,2595,2595,1042
20250317,093900,258868749,2595,2590,2595,2590,162
20250317,093800,258448369,2600,2595,2600,2585,2764
20250317,093700,251291874,2590,2590,2590,2590,2600
20250317,093600,244557874,2590,2590,2590,2590,0
20250317,093500,244557874,2590,2595,2595,2590,1939
20250317,093400,239534769,2595,2595,2595,2595,1745
20250317,093300,235006494,2595,2595,2595,2595,180
20250317,093200,234539394,2600,2600,2600,2600,2985
20250317,093100,226778394,2600,2600,2600,2600,1115
20250317,093000,223879394,2595,2595,2595,2595,0
20250317,092900,223879394,2595,2595,2595,2595,43
20250317,092800,223767809,2595,2595,2595,2595,600
20250317,092700,222210809,2600,2600,2600,2600,0
20250317,092600,222210809,2600,2600,2600,2600,5
20250317,092500,222197809,2600,2600,2600,2600,0
20250317,092400,222197809,2600,2595,2600,2595,2998
20250317,092300,214403414,2595,2595,2595,2595,26
20250317,092200,214335944,2600,2600,2600,2600,990
20250317,092100,211761944,2600,2600,2600,2600,1
20250317,092000,211759344,2595,2595,2595,2590,3010
20250317,091900,203963369,2590,2590,2590,2590,0
20250317,091800,203963369,2590,2590,2590,2590,5401
20250317,091700,189974779,2600,2590,2600,2590,201
20250317,091600,189454179,2595,2597,2597,2595,915
20250317,091500,187079748,2595,2595,2595,2595,2
20250317,091400,187074558,2600,2600,2600,2600,68
20250317,091300,186897758,2600,2605,2605,2600,3005
20250317,091200,179084725,2605,2605,2605,2605,3891
20250317,091100,168948670,2610,2610,2610,2605,716
20250317,091000,167079960,2610,2610,2615,2610,17417
20250317,090900,121580725,2610,2605,2610,2605,12775
20250317,090800,88239000,2605,2600,2605,2600,9693
20250317,090700,62993330,2600,2580,2600,2580,12958
20250317,090600,29483595,2575,2575,2575,2575,4053
20250317,090500,19047120,2570,2570,2570,2570,168
20250317,090400,18615360,2575,2575,2575,2575,41
20250317,090300,18509785,2575,2585,2585,2575,234
20250317,090200,17907225,2575,2575,2575,2575,1993
20250317,090100,12775250,2575,2575,2575,2575,537
20250317,090000,11392475,2580,2570,2580,2570,3569
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 183300 827103211 2585 2585 2585 2585 11031
3 20250317 183200 827103211 2585 2585 2585 2585 0
4 20250317 183100 827103211 2585 2585 2585 2585 0
5 20250317 183000 827103211 2585 2585 2585 2585 0
6 20250317 182900 827103211 2585 2585 2585 2585 0
7 20250317 182800 827103211 2585 2585 2585 2585 0
8 20250317 182700 827103211 2585 2585 2585 2585 0
9 20250317 182600 827103211 2585 2585 2585 2585 0
10 20250317 182500 827103211 2585 2585 2585 2585 0
11 20250317 182400 827103211 2585 2585 2585 2585 0
12 20250317 182300 827103211 2585 2585 2585 2585 0
13 20250317 182200 827103211 2585 2585 2585 2585 0
14 20250317 182100 827103211 2585 2585 2585 2585 0
15 20250317 182000 827103211 2585 2585 2585 2585 0
16 20250317 181900 827103211 2585 2585 2585 2585 0
17 20250317 181800 827103211 2585 2585 2585 2585 0
18 20250317 181700 827103211 2585 2585 2585 2585 0
19 20250317 181600 827103211 2585 2585 2585 2585 0
20 20250317 181500 827103211 2585 2585 2585 2585 0
21 20250317 181400 827103211 2585 2585 2585 2585 0
22 20250317 181300 827103211 2585 2585 2585 2585 0
23 20250317 181200 827103211 2585 2585 2585 2585 0
24 20250317 181100 827103211 2585 2585 2585 2585 0
25 20250317 181000 827103211 2585 2585 2585 2585 0
26 20250317 180900 827103211 2585 2585 2585 2585 0
27 20250317 180800 827103211 2585 2585 2585 2585 0
28 20250317 180700 827103211 2585 2585 2585 2585 0
29 20250317 180600 827103211 2585 2585 2585 2585 0
30 20250317 180500 827103211 2585 2585 2585 2585 0
31 20250317 180400 827103211 2585 2585 2585 2585 0
32 20250317 180300 827103211 2585 2585 2585 2585 11031
33 20250317 180200 827103211 2585 2585 2585 2585 0
34 20250317 180100 827103211 2585 2585 2585 2585 0
35 20250317 180000 827103211 2585 2585 2585 2585 0
36 20250317 175900 827103211 2585 2585 2585 2585 0
37 20250317 175800 827103211 2585 2585 2585 2585 0
38 20250317 175700 827103211 2585 2585 2585 2585 0
39 20250317 175600 827103211 2585 2585 2585 2585 0
40 20250317 175500 827103211 2585 2585 2585 2585 0
41 20250317 175400 827103211 2585 2585 2585 2585 0
42 20250317 175300 827103211 2585 2585 2585 2585 0
43 20250317 175200 827103211 2585 2585 2585 2585 0
44 20250317 175100 827103211 2585 2585 2585 2585 0
45 20250317 175000 827103211 2585 2585 2585 2585 0
46 20250317 174900 827103211 2585 2585 2585 2585 0
47 20250317 174800 827103211 2585 2585 2585 2585 0
48 20250317 174700 827103211 2585 2585 2585 2585 0
49 20250317 174600 827103211 2585 2585 2585 2585 0
50 20250317 174500 827103211 2585 2585 2585 2585 0
51 20250317 174400 827103211 2585 2585 2585 2585 0
52 20250317 174300 827103211 2585 2585 2585 2585 0
53 20250317 174200 827103211 2585 2585 2585 2585 0
54 20250317 174100 827103211 2585 2585 2585 2585 0
55 20250317 174000 827103211 2585 2585 2585 2585 0
56 20250317 173900 827103211 2585 2585 2585 2585 0
57 20250317 173800 827103211 2585 2585 2585 2585 0
58 20250317 173700 827103211 2585 2585 2585 2585 0
59 20250317 173600 827103211 2585 2585 2585 2585 0
60 20250317 173500 827103211 2585 2585 2585 2585 0
61 20250317 173400 827103211 2585 2585 2585 2585 0
62 20250317 173300 827103211 2585 2585 2585 2585 11031
63 20250317 173200 827103211 2585 2585 2585 2585 0
64 20250317 173100 827103211 2585 2585 2585 2585 0
65 20250317 173000 827103211 2585 2585 2585 2585 0
66 20250317 172900 827103211 2585 2585 2585 2585 0
67 20250317 172800 827103211 2585 2585 2585 2585 0
68 20250317 172700 827103211 2585 2585 2585 2585 0
69 20250317 172600 827103211 2585 2585 2585 2585 0
70 20250317 172500 827103211 2585 2585 2585 2585 0
71 20250317 172400 827103211 2585 2585 2585 2585 0
72 20250317 172300 827103211 2585 2585 2585 2585 0
73 20250317 172200 827103211 2585 2585 2585 2585 0
74 20250317 172100 827103211 2585 2585 2585 2585 0
75 20250317 172000 827103211 2585 2585 2585 2585 0
76 20250317 171900 827103211 2585 2585 2585 2585 0
77 20250317 171800 827103211 2585 2585 2585 2585 0
78 20250317 171700 827103211 2585 2585 2585 2585 0
79 20250317 171600 827103211 2585 2585 2585 2585 0
80 20250317 171500 827103211 2585 2585 2585 2585 0
81 20250317 171400 827103211 2585 2585 2585 2585 0
82 20250317 171300 827103211 2585 2585 2585 2585 0
83 20250317 171200 827103211 2585 2585 2585 2585 0
84 20250317 171100 827103211 2585 2585 2585 2585 0
85 20250317 171000 827103211 2585 2585 2585 2585 0
86 20250317 170900 827103211 2585 2585 2585 2585 0
87 20250317 170800 827103211 2585 2585 2585 2585 0
88 20250317 170700 827103211 2585 2585 2585 2585 0
89 20250317 170600 827103211 2585 2585 2585 2585 0
90 20250317 170500 827103211 2585 2585 2585 2585 0
91 20250317 170400 827103211 2585 2585 2585 2585 0
92 20250317 170300 827103211 2585 2585 2585 2585 11031
93 20250317 170200 827103211 2585 2585 2585 2585 0
94 20250317 170100 827103211 2585 2585 2585 2585 0
95 20250317 170000 827103211 2585 2585 2585 2585 0
96 20250317 165900 827103211 2585 2585 2585 2585 0
97 20250317 165800 827103211 2585 2585 2585 2585 0
98 20250317 165700 827103211 2585 2585 2585 2585 0
99 20250317 165600 827103211 2585 2585 2585 2585 0
100 20250317 165500 827103211 2585 2585 2585 2585 0
101 20250317 165400 827103211 2585 2585 2585 2585 0
102 20250317 165300 827103211 2585 2585 2585 2585 0
103 20250317 165200 827103211 2585 2585 2585 2585 0
104 20250317 165100 827103211 2585 2585 2585 2585 0
105 20250317 165000 827103211 2585 2585 2585 2585 0
106 20250317 164900 827103211 2585 2585 2585 2585 0
107 20250317 164800 827103211 2585 2585 2585 2585 0
108 20250317 164700 827103211 2585 2585 2585 2585 0
109 20250317 164600 827103211 2585 2585 2585 2585 0
110 20250317 164500 827103211 2585 2585 2585 2585 0
111 20250317 164400 827103211 2585 2585 2585 2585 0
112 20250317 164300 827103211 2585 2585 2585 2585 0
113 20250317 164200 827103211 2585 2585 2585 2585 0
114 20250317 164100 827103211 2585 2585 2585 2585 0
115 20250317 164000 827103211 2585 2585 2585 2585 0
116 20250317 163900 827103211 2585 2585 2585 2585 0
117 20250317 163800 827103211 2585 2585 2585 2585 0
118 20250317 163700 827103211 2585 2585 2585 2585 0
119 20250317 163600 827103211 2585 2585 2585 2585 0
120 20250317 163500 827103211 2585 2585 2585 2585 0
121 20250317 163400 827103211 2585 2585 2585 2585 0
122 20250317 163300 827103211 2585 2585 2585 2585 11031
123 20250317 163200 827103211 2585 2585 2585 2585 0
124 20250317 163100 827103211 2585 2585 2585 2585 0
125 20250317 163000 827103211 2585 2585 2585 2585 0
126 20250317 162900 827103211 2585 2585 2585 2585 0
127 20250317 162800 827103211 2585 2585 2585 2585 0
128 20250317 162700 827103211 2585 2585 2585 2585 0
129 20250317 162600 827103211 2585 2585 2585 2585 0
130 20250317 162500 827103211 2585 2585 2585 2585 0
131 20250317 162400 827103211 2585 2585 2585 2585 0
132 20250317 162300 827103211 2585 2585 2585 2585 0
133 20250317 162200 827103211 2585 2585 2585 2585 0
134 20250317 162100 827103211 2585 2585 2585 2585 0
135 20250317 162000 827103211 2585 2585 2585 2585 0
136 20250317 161900 827103211 2585 2585 2585 2585 0
137 20250317 161800 827103211 2585 2585 2585 2585 0
138 20250317 161700 827103211 2585 2585 2585 2585 0
139 20250317 161600 827103211 2585 2585 2585 2585 0
140 20250317 161500 827103211 2585 2585 2585 2585 0
141 20250317 161400 827103211 2585 2585 2585 2585 0
142 20250317 161300 827103211 2585 2585 2585 2585 0
143 20250317 161200 827103211 2585 2585 2585 2585 0
144 20250317 161100 827103211 2585 2585 2585 2585 0
145 20250317 161000 827103211 2585 2585 2585 2585 0
146 20250317 160900 827103211 2585 2585 2585 2585 0
147 20250317 160800 827103211 2585 2585 2585 2585 0
148 20250317 160700 827103211 2585 2585 2585 2585 0
149 20250317 160600 827103211 2585 2585 2585 2585 0
150 20250317 160500 827103211 2585 2585 2585 2585 0
151 20250317 160400 827103211 2585 2585 2585 2585 0
152 20250317 160300 827103211 2585 2585 2585 2585 11031
153 20250317 160200 827103211 2585 2585 2585 2585 0
154 20250317 160100 827103211 2585 2585 2585 2585 0
155 20250317 160000 827103211 2585 2585 2585 2585 0
156 20250317 155900 827103211 2585 2585 2585 2585 0
157 20250317 155800 827103211 2585 2585 2585 2585 0
158 20250317 155700 827103211 2585 2585 2585 2585 0
159 20250317 155600 827103211 2585 2585 2585 2585 0
160 20250317 155500 827103211 2585 2585 2585 2585 0
161 20250317 155400 827103211 2585 2585 2585 2585 0
162 20250317 155300 827103211 2585 2585 2585 2585 0
163 20250317 155200 827103211 2585 2585 2585 2585 0
164 20250317 155100 827103211 2585 2585 2585 2585 0
165 20250317 155000 827103211 2585 2585 2585 2585 0
166 20250317 154900 827103211 2585 2585 2585 2585 0
167 20250317 154800 827103211 2585 2585 2585 2585 0
168 20250317 154700 827103211 2585 2585 2585 2585 0
169 20250317 154600 827103211 2585 2585 2585 2585 0
170 20250317 154500 827103211 2585 2585 2585 2585 0
171 20250317 154400 827103211 2585 2585 2585 2585 0
172 20250317 154300 827103211 2585 2585 2585 2585 0
173 20250317 154200 827103211 2585 2585 2585 2585 0
174 20250317 154100 827103211 2585 2585 2585 2585 0
175 20250317 154000 827103211 2585 2585 2585 2585 0
176 20250317 153900 827103211 2585 2585 2585 2585 0
177 20250317 153800 827103211 2585 2585 2585 2585 0
178 20250317 153700 827103211 2585 2585 2585 2585 0
179 20250317 153600 827103211 2585 2585 2585 2585 0
180 20250317 153500 827103211 2585 2585 2585 2585 0
181 20250317 153400 827103211 2585 2585 2585 2585 0
182 20250317 153300 827103211 2585 2585 2585 2585 11031
183 20250317 153200 827103211 2585 2585 2585 2585 0
184 20250317 153100 827103211 2585 2585 2585 2585 0
185 20250317 153000 827103211 2585 2585 2585 2585 11031
186 20250317 152900 798588076 2595 2595 2595 2595 0
187 20250317 152800 798588076 2595 2595 2595 2595 0
188 20250317 152700 798588076 2595 2595 2595 2595 0
189 20250317 152600 798588076 2595 2595 2595 2595 0
190 20250317 152500 798588076 2595 2595 2595 2595 0
191 20250317 152400 798588076 2595 2595 2595 2595 0
192 20250317 152300 798588076 2595 2595 2595 2595 0
193 20250317 152200 798588076 2595 2595 2595 2595 0
194 20250317 152100 798588076 2595 2595 2595 2595 0
195 20250317 152000 798588076 2595 2595 2595 2595 0
196 20250317 151900 798588076 2595 2595 2595 2590 623
197 20250317 151800 796972706 2595 2585 2595 2585 2419
198 20250317 151700 790711236 2585 2590 2590 2585 1605
199 20250317 151600 786554536 2595 2590 2595 2590 1364
200 20250317 151500 783015061 2590 2595 2595 2585 6303
201 20250317 151400 766685701 2595 2600 2600 2595 2992
202 20250317 151300 758921456 2595 2595 2595 2595 948
203 20250317 151200 756461396 2595 2595 2595 2595 1185
204 20250317 151100 753386321 2595 2595 2595 2595 416
205 20250317 151000 752306801 2595 2590 2595 2590 68
206 20250317 150900 752130616 2595 2592 2595 2590 509
207 20250317 150800 750811680 2595 2595 2595 2595 229
208 20250317 150700 750217425 2595 2595 2595 2595 50
209 20250317 150600 750087675 2595 2595 2595 2595 50
210 20250317 150500 749957925 2595 2595 2595 2592 23
211 20250317 150400 749898249 2595 2595 2595 2595 452
212 20250317 150300 748725309 2592 2592 2592 2592 8
213 20250317 150200 748704573 2595 2595 2595 2595 135
214 20250317 150100 748354248 2595 2595 2595 2595 0
215 20250317 150000 748354248 2595 2595 2595 2592 23
216 20250317 145900 748294569 2595 2592 2595 2592 555
217 20250317 145800 746854371 2595 2595 2595 2595 40
218 20250317 145700 746750571 2595 2595 2595 2595 44
219 20250317 145600 746636391 2590 2590 2590 2590 0
220 20250317 145500 746636391 2590 2595 2595 2590 34
221 20250317 145400 746548181 2595 2595 2595 2595 2
222 20250317 145300 746542991 2590 2590 2590 2590 16
223 20250317 145200 746501551 2595 2595 2595 2595 5
224 20250317 145100 746488576 2595 2595 2595 2595 101
225 20250317 145000 746226481 2595 2590 2595 2590 233
226 20250317 144900 745621871 2590 2590 2590 2590 0
227 20250317 144800 745621871 2590 2595 2595 2590 26
228 20250317 144700 745554456 2595 2595 2595 2595 0
229 20250317 144600 745554456 2595 2595 2595 2595 0
230 20250317 144500 745554456 2595 2595 2595 2595 0
231 20250317 144400 745554456 2595 2595 2595 2595 0
232 20250317 144300 745554456 2595 2595 2595 2595 0
233 20250317 144200 745554456 2595 2595 2595 2595 5
234 20250317 144100 745541481 2595 2595 2595 2595 0
235 20250317 144000 745541481 2595 2590 2595 2590 620
236 20250317 143900 743935676 2590 2587 2590 2580 2134
237 20250317 143800 738419664 2590 2590 2590 2590 0
238 20250317 143700 738419664 2590 2590 2590 2590 529
239 20250317 143600 737049554 2590 2590 2590 2590 0
240 20250317 143500 737049554 2590 2590 2590 2590 4
241 20250317 143400 737039194 2590 2590 2590 2590 1
242 20250317 143300 737036604 2590 2590 2590 2590 324
243 20250317 143200 736197444 2590 2590 2590 2590 0
244 20250317 143100 736197444 2590 2590 2590 2590 0
245 20250317 143000 736197444 2590 2590 2590 2590 10
246 20250317 142900 736171544 2590 2590 2590 2590 0
247 20250317 142800 736171544 2590 2590 2590 2590 436
248 20250317 142700 735042304 2590 2590 2590 2590 0
249 20250317 142600 735042304 2590 2590 2590 2590 0
250 20250317 142500 735042304 2590 2590 2590 2590 352
251 20250317 142400 734130624 2590 2590 2590 2590 94
252 20250317 142300 733887164 2590 2590 2590 2590 0
253 20250317 142200 733887164 2590 2590 2590 2590 0
254 20250317 142100 733887164 2590 2590 2590 2590 0
255 20250317 142000 733887164 2590 2590 2590 2590 0
256 20250317 141900 733887164 2590 2590 2590 2590 10
257 20250317 141800 733861264 2590 2590 2590 2590 0
258 20250317 141700 733861264 2590 2590 2590 2590 0
259 20250317 141600 733861264 2590 2590 2590 2590 11
260 20250317 141500 733832774 2590 2590 2590 2590 0
261 20250317 141400 733832774 2590 2590 2590 2590 490
262 20250317 141300 732563674 2590 2590 2590 2590 0
263 20250317 141200 732563674 2590 2590 2590 2590 0
264 20250317 141100 732563674 2590 2590 2590 2590 44
265 20250317 141000 732449714 2590 2590 2590 2590 0
266 20250317 140900 732449714 2590 2590 2590 2590 5
267 20250317 140800 732436764 2590 2585 2590 2585 513
268 20250317 140700 731108144 2585 2585 2585 2585 9
269 20250317 140600 731084879 2585 2585 2585 2585 0
270 20250317 140500 731084879 2585 2585 2585 2585 9
271 20250317 140400 731061614 2585 2585 2585 2585 0
272 20250317 140300 731061614 2585 2590 2590 2585 527
273 20250317 140200 729697529 2590 2590 2590 2590 0
274 20250317 140100 729697529 2590 2590 2590 2590 0
275 20250317 140000 729697529 2590 2590 2590 2590 0
276 20250317 135900 729697529 2590 2590 2590 2590 0
277 20250317 135800 729697529 2590 2585 2590 2585 801
278 20250317 135700 727626939 2585 2585 2585 2585 0
279 20250317 135600 727626939 2585 2585 2585 2585 0
280 20250317 135500 727626939 2585 2585 2585 2585 0
281 20250317 135400 727626939 2585 2585 2585 2585 13
282 20250317 135300 727593334 2585 2585 2585 2585 0
283 20250317 135200 727593334 2585 2585 2585 2585 0
284 20250317 135100 727593334 2585 2585 2585 2585 0
285 20250317 135000 727593334 2585 2585 2585 2585 0
286 20250317 134900 727593334 2585 2585 2585 2585 12
287 20250317 134800 727562314 2585 2585 2585 2585 1
288 20250317 134700 727559729 2590 2585 2590 2585 16
289 20250317 134600 727518354 2585 2585 2585 2585 320
290 20250317 134500 726691154 2585 2585 2585 2585 10
291 20250317 134400 726665304 2585 2585 2585 2585 0
292 20250317 134300 726665304 2585 2585 2585 2585 1
293 20250317 134200 726662719 2580 2580 2580 2580 31
294 20250317 134100 726582739 2580 2585 2585 2580 6
295 20250317 134000 726567254 2580 2580 2580 2580 0
296 20250317 133900 726567254 2580 2580 2580 2580 0
297 20250317 133800 726567254 2580 2580 2580 2580 4000
298 20250317 133700 716247254 2585 2585 2585 2585 1
299 20250317 133600 716244669 2585 2585 2585 2585 0
300 20250317 133500 716244669 2585 2585 2585 2585 0
301 20250317 133400 716244669 2585 2585 2585 2585 419
302 20250317 133300 715161554 2585 2585 2585 2585 700
303 20250317 133200 713352054 2585 2585 2585 2585 104
304 20250317 133100 713083214 2590 2590 2590 2590 0
305 20250317 133000 713083214 2590 2590 2590 2590 0
306 20250317 132900 713083214 2590 2585 2590 2585 326
307 20250317 132800 712240499 2585 2585 2585 2585 0
308 20250317 132700 712240499 2585 2585 2585 2585 307
309 20250317 132600 711446904 2590 2590 2590 2590 0
310 20250317 132500 711446904 2590 2590 2590 2590 0
311 20250317 132400 711446904 2590 2590 2590 2590 0
312 20250317 132300 711446904 2590 2590 2590 2590 63
313 20250317 132200 711283734 2590 2580 2590 2580 101
314 20250317 132100 711023144 2585 2585 2585 2585 11
315 20250317 132000 710994709 2590 2590 2590 2590 0
316 20250317 131900 710994709 2590 2590 2590 2590 0
317 20250317 131800 710994709 2590 2590 2590 2590 0
318 20250317 131700 710994709 2590 2590 2590 2590 34
319 20250317 131600 710906649 2585 2585 2585 2585 705
320 20250317 131500 709084224 2580 2580 2580 2580 5
321 20250317 131400 709071324 2585 2585 2585 2585 366
322 20250317 131300 708125214 2585 2585 2585 2585 1488
323 20250317 131200 704278734 2590 2590 2590 2590 478
324 20250317 131100 703040714 2590 2590 2590 2590 20
325 20250317 131000 702988914 2585 2585 2585 2585 12
326 20250317 130900 702957894 2590 2590 2590 2590 298
327 20250317 130800 702186074 2590 2590 2590 2590 7
328 20250317 130700 702167944 2590 2590 2590 2590 0
329 20250317 130600 702167944 2590 2590 2590 2590 337
330 20250317 130500 701295114 2590 2590 2590 2590 1
331 20250317 130400 701292524 2585 2585 2585 2585 0
332 20250317 130300 701292524 2585 2585 2585 2585 0
333 20250317 130200 701292524 2585 2585 2585 2585 6
334 20250317 130100 701277014 2590 2590 2590 2590 0
335 20250317 130000 701277014 2590 2590 2590 2590 0
336 20250317 125900 701277014 2590 2590 2590 2590 170
337 20250317 125800 700836714 2585 2585 2585 2585 0
338 20250317 125700 700836714 2585 2585 2585 2585 0
339 20250317 125600 700836714 2585 2585 2585 2585 3386
340 20250317 125500 692083904 2585 2585 2585 2585 775
341 20250317 125400 690080529 2585 2585 2585 2585 9
342 20250317 125300 690057264 2585 2585 2585 2585 40
343 20250317 125200 689953864 2585 2585 2585 2585 0
344 20250317 125100 689953864 2585 2585 2585 2585 337
345 20250317 125000 689082719 2585 2585 2585 2585 0
346 20250317 124900 689082719 2585 2585 2585 2585 650
347 20250317 124800 687402469 2585 2585 2585 2585 34
348 20250317 124700 687314579 2585 2585 2585 2585 1967
349 20250317 124600 682229884 2585 2585 2585 2585 0
350 20250317 124500 682229884 2585 2585 2585 2585 0
351 20250317 124400 682229884 2585 2585 2585 2585 1
352 20250317 124300 682227299 2580 2580 2580 2580 0
353 20250317 124200 682227299 2580 2580 2580 2580 2
354 20250317 124100 682222139 2585 2585 2585 2585 2
355 20250317 124000 682216969 2585 2585 2585 2585 2
356 20250317 123900 682211799 2585 2585 2585 2585 17
357 20250317 123800 682167854 2585 2585 2585 2585 1
358 20250317 123700 682165269 2580 2580 2585 2570 13611
359 20250317 123600 647113904 2590 2590 2590 2590 0
360 20250317 123500 647113904 2590 2585 2590 2585 1001
361 20250317 123400 644526314 2590 2590 2590 2580 4002
362 20250317 123300 634200684 2585 2585 2585 2585 3915
363 20250317 123200 624080409 2590 2590 2590 2590 0
364 20250317 123100 624080409 2590 2590 2590 2590 0
365 20250317 123000 624080409 2590 2590 2590 2590 35
366 20250317 122900 623989759 2590 2590 2590 2590 0
367 20250317 122800 623989759 2590 2590 2590 2590 0
368 20250317 122700 623989759 2590 2590 2590 2590 0
369 20250317 122600 623989759 2590 2590 2590 2590 1
370 20250317 122500 623987169 2585 2585 2585 2585 300
371 20250317 122400 623211669 2585 2585 2585 2585 850
372 20250317 122300 621014419 2585 2585 2585 2585 950
373 20250317 122200 618558669 2585 2585 2585 2585 0
374 20250317 122100 618558669 2585 2585 2585 2585 520
375 20250317 122000 617214469 2585 2585 2585 2585 259
376 20250317 121900 616544954 2590 2590 2590 2590 100
377 20250317 121800 616285954 2590 2590 2590 2590 0
378 20250317 121700 616285954 2590 2585 2590 2585 112
379 20250317 121600 615996429 2590 2585 2590 2585 1051
380 20250317 121500 613279589 2585 2585 2590 2585 1254
381 20250317 121400 610037979 2585 2590 2590 2585 11
382 20250317 121300 610009539 2580 2580 2580 2580 0
383 20250317 121200 610009539 2580 2580 2580 2580 0
384 20250317 121100 610009539 2580 2590 2590 2580 5016
385 20250317 121000 597045259 2590 2590 2590 2590 0
386 20250317 120900 597045259 2590 2590 2590 2590 0
387 20250317 120800 597045259 2590 2590 2590 2590 0
388 20250317 120700 597045259 2590 2590 2590 2590 503
389 20250317 120600 595742489 2590 2590 2590 2590 0
390 20250317 120500 595742489 2590 2590 2590 2590 0
391 20250317 120400 595742489 2590 2590 2590 2590 154
392 20250317 120300 595343629 2590 2590 2590 2590 0
393 20250317 120200 595343629 2590 2590 2590 2590 0
394 20250317 120100 595343629 2590 2590 2590 2590 0
395 20250317 120000 595343629 2590 2590 2590 2590 1000
396 20250317 115900 592753629 2590 2590 2590 2590 1000
397 20250317 115800 590163629 2590 2590 2590 2590 77
398 20250317 115700 589964199 2590 2590 2590 2590 500
399 20250317 115600 588669199 2590 2590 2590 2590 50
400 20250317 115500 588539699 2590 2590 2590 2590 0
401 20250317 115400 588539699 2590 2595 2595 2590 2833
402 20250317 115300 581202224 2595 2595 2595 2595 0
403 20250317 115200 581202224 2595 2595 2595 2595 0
404 20250317 115100 581202224 2595 2595 2595 2595 0
405 20250317 115000 581202224 2595 2590 2595 2590 1170
406 20250317 114900 578171919 2590 2590 2590 2590 0
407 20250317 114800 578171919 2590 2590 2590 2590 0
408 20250317 114700 578171919 2590 2590 2590 2590 0
409 20250317 114600 578171919 2590 2590 2590 2590 0
410 20250317 114500 578171919 2590 2590 2590 2590 1012
411 20250317 114400 575550839 2590 2590 2590 2590 0
412 20250317 114300 575550839 2590 2590 2590 2590 0
413 20250317 114200 575550839 2590 2590 2590 2590 156
414 20250317 114100 575146799 2595 2595 2595 2595 0
415 20250317 114000 575146799 2595 2595 2595 2595 0
416 20250317 113900 575146799 2595 2595 2595 2595 0
417 20250317 113800 575146799 2595 2595 2595 2595 10
418 20250317 113700 575120849 2595 2595 2595 2595 0
419 20250317 113600 575120849 2595 2595 2595 2595 1
420 20250317 113500 575118254 2595 2595 2595 2595 0
421 20250317 113400 575118254 2595 2595 2595 2595 0
422 20250317 113300 575118254 2595 2595 2595 2595 2510
423 20250317 113200 568604804 2600 2600 2600 2600 51
424 20250317 113100 568472204 2600 2600 2600 2600 0
425 20250317 113000 568472204 2600 2600 2600 2600 0
426 20250317 112900 568472204 2600 2600 2600 2600 0
427 20250317 112800 568472204 2600 2600 2600 2600 0
428 20250317 112700 568472204 2600 2600 2600 2600 0
429 20250317 112600 568472204 2600 2600 2600 2600 0
430 20250317 112500 568472204 2600 2600 2600 2600 1
431 20250317 112400 568469604 2595 2595 2595 2595 930
432 20250317 112300 566056254 2595 2595 2595 2595 40
433 20250317 112200 565952454 2595 2595 2595 2595 50
434 20250317 112100 565822704 2590 2590 2590 2590 0
435 20250317 112000 565822704 2590 2590 2590 2590 13120
436 20250317 111900 531841904 2595 2595 2595 2595 1
437 20250317 111800 531839309 2590 2590 2590 2590 10020
438 20250317 111700 505887509 2600 2600 2600 2600 0
439 20250317 111600 505887509 2600 2600 2600 2600 1
440 20250317 111500 505884909 2590 2595 2595 2590 5496
441 20250317 111400 491650019 2600 2600 2600 2600 50
442 20250317 111300 491520019 2600 2600 2600 2600 2
443 20250317 111200 491514819 2595 2595 2595 2595 0
444 20250317 111100 491514819 2595 2600 2600 2595 41
445 20250317 111000 491408419 2595 2595 2595 2595 28
446 20250317 110900 491335759 2595 2595 2600 2595 4928
447 20250317 110800 478547474 2600 2600 2600 2600 0
448 20250317 110700 478547474 2600 2600 2600 2600 428
449 20250317 110600 477434674 2600 2600 2600 2600 0
450 20250317 110500 477434674 2600 2600 2600 2600 125
451 20250317 110400 477109674 2600 2600 2600 2600 0
452 20250317 110300 477109674 2600 2600 2600 2600 1
453 20250317 110200 477107074 2595 2595 2595 2595 0
454 20250317 110100 477107074 2595 2595 2595 2595 200
455 20250317 110000 476588074 2595 2595 2595 2595 0
456 20250317 105900 476588074 2595 2595 2595 2595 0
457 20250317 105800 476588074 2595 2595 2595 2595 6
458 20250317 105700 476572504 2595 2595 2595 2595 0
459 20250317 105600 476572504 2595 2595 2595 2595 6
460 20250317 105500 476556934 2595 2595 2595 2595 59
461 20250317 105400 476403829 2595 2595 2595 2595 801
462 20250317 105300 474325234 2590 2595 2595 2590 579
463 20250317 105200 472823019 2595 2595 2595 2595 6500
464 20250317 105100 455955519 2600 2600 2600 2600 2
465 20250317 105000 455950319 2600 2600 2600 2600 230
466 20250317 104900 455352319 2600 2600 2600 2600 530
467 20250317 104800 453974319 2600 2600 2600 2600 0
468 20250317 104700 453974319 2600 2600 2600 2600 1
469 20250317 104600 453971719 2600 2600 2600 2600 0
470 20250317 104500 453971719 2600 2595 2600 2595 370
471 20250317 104400 453011554 2595 2595 2595 2595 4
472 20250317 104300 453001174 2595 2595 2595 2595 0
473 20250317 104200 453001174 2595 2595 2595 2595 2554
474 20250317 104100 446373544 2595 2595 2595 2595 1000
475 20250317 104000 443778544 2600 2600 2600 2600 0
476 20250317 103900 443778544 2600 2600 2600 2600 40
477 20250317 103800 443674544 2600 2600 2600 2600 50
478 20250317 103700 443544544 2600 2600 2600 2600 60
479 20250317 103600 443388544 2600 2600 2600 2600 70
480 20250317 103500 443206544 2600 2600 2600 2600 3
481 20250317 103400 443198744 2600 2600 2600 2600 138
482 20250317 103300 442839944 2595 2595 2595 2595 982
483 20250317 103200 440291654 2595 2595 2595 2595 0
484 20250317 103100 440291654 2595 2595 2595 2595 0
485 20250317 103000 440291654 2595 2595 2600 2595 940
486 20250317 102900 437852264 2595 2600 2600 2595 9497
487 20250317 102800 413176784 2605 2605 2605 2605 0
488 20250317 102700 413176784 2605 2605 2605 2605 10
489 20250317 102600 413150734 2600 2600 2600 2600 0
490 20250317 102500 413150734 2600 2600 2600 2600 2
491 20250317 102400 413145534 2605 2605 2605 2605 2
492 20250317 102300 413140324 2600 2600 2600 2600 0
493 20250317 102200 413140324 2600 2600 2600 2600 1110
494 20250317 102100 410254324 2605 2605 2605 2605 0
495 20250317 102000 410254324 2605 2605 2605 2605 1500
496 20250317 101900 406346824 2605 2605 2605 2605 0
497 20250317 101800 406346824 2605 2605 2605 2605 0
498 20250317 101700 406346824 2605 2605 2605 2605 0
499 20250317 101600 406346824 2605 2605 2605 2605 892
500 20250317 101500 404023164 2605 2605 2605 2605 200
501 20250317 101400 403502164 2605 2605 2605 2605 100
502 20250317 101300 403241664 2610 2610 2610 2610 1
503 20250317 101200 403239054 2605 2605 2605 2605 2881
504 20250317 101100 395734049 2605 2605 2605 2605 1500
505 20250317 101000 391826549 2605 2605 2605 2605 1507
506 20250317 100900 387900814 2605 2605 2605 2600 2319
507 20250317 100800 381865659 2605 2605 2605 2605 7
508 20250317 100700 381847424 2600 2600 2600 2600 2
509 20250317 100600 381842224 2605 2607 2607 2605 1267
510 20250317 100500 378541659 2610 2610 2610 2610 177
511 20250317 100400 378079689 2605 2610 2610 2605 1285
512 20250317 100300 374725899 2615 2605 2615 2605 14925
513 20250317 100200 335781129 2605 2605 2605 2605 1630
514 20250317 100100 331534979 2605 2605 2605 2605 500
515 20250317 100000 330232479 2610 2610 2610 2610 0
516 20250317 095900 330232479 2610 2605 2610 2605 5
517 20250317 095800 330219449 2605 2600 2605 2600 5719
518 20250317 095700 315326454 2600 2600 2600 2600 1770
519 20250317 095600 310724454 2595 2600 2600 2595 2612
520 20250317 095500 303935914 2600 2595 2600 2595 6920
521 20250317 095400 285953914 2595 2595 2595 2595 900
522 20250317 095300 283618414 2595 2600 2600 2595 918
523 20250317 095200 281235204 2600 2600 2600 2600 0
524 20250317 095100 281235204 2600 2595 2600 2595 1005
525 20250317 095000 278627204 2595 2595 2595 2595 3629
526 20250317 094900 269209949 2595 2595 2595 2595 0
527 20250317 094800 269209949 2595 2595 2595 2595 1
528 20250317 094700 269207354 2595 2595 2595 2595 16
529 20250317 094600 269165834 2595 2595 2595 2595 0
530 20250317 094500 269165834 2595 2595 2595 2595 0
531 20250317 094400 269165834 2595 2595 2595 2595 11
532 20250317 094300 269137289 2595 2595 2595 2590 1006
533 20250317 094200 266531734 2590 2590 2590 2590 10
534 20250317 094100 266505834 2595 2595 2595 2595 1901
535 20250317 094000 261572739 2595 2595 2595 2595 1042
536 20250317 093900 258868749 2595 2590 2595 2590 162
537 20250317 093800 258448369 2600 2595 2600 2585 2764
538 20250317 093700 251291874 2590 2590 2590 2590 2600
539 20250317 093600 244557874 2590 2590 2590 2590 0
540 20250317 093500 244557874 2590 2595 2595 2590 1939
541 20250317 093400 239534769 2595 2595 2595 2595 1745
542 20250317 093300 235006494 2595 2595 2595 2595 180
543 20250317 093200 234539394 2600 2600 2600 2600 2985
544 20250317 093100 226778394 2600 2600 2600 2600 1115
545 20250317 093000 223879394 2595 2595 2595 2595 0
546 20250317 092900 223879394 2595 2595 2595 2595 43
547 20250317 092800 223767809 2595 2595 2595 2595 600
548 20250317 092700 222210809 2600 2600 2600 2600 0
549 20250317 092600 222210809 2600 2600 2600 2600 5
550 20250317 092500 222197809 2600 2600 2600 2600 0
551 20250317 092400 222197809 2600 2595 2600 2595 2998
552 20250317 092300 214403414 2595 2595 2595 2595 26
553 20250317 092200 214335944 2600 2600 2600 2600 990
554 20250317 092100 211761944 2600 2600 2600 2600 1
555 20250317 092000 211759344 2595 2595 2595 2590 3010
556 20250317 091900 203963369 2590 2590 2590 2590 0
557 20250317 091800 203963369 2590 2590 2590 2590 5401
558 20250317 091700 189974779 2600 2590 2600 2590 201
559 20250317 091600 189454179 2595 2597 2597 2595 915
560 20250317 091500 187079748 2595 2595 2595 2595 2
561 20250317 091400 187074558 2600 2600 2600 2600 68
562 20250317 091300 186897758 2600 2605 2605 2600 3005
563 20250317 091200 179084725 2605 2605 2605 2605 3891
564 20250317 091100 168948670 2610 2610 2610 2605 716
565 20250317 091000 167079960 2610 2610 2615 2610 17417
566 20250317 090900 121580725 2610 2605 2610 2605 12775
567 20250317 090800 88239000 2605 2600 2605 2600 9693
568 20250317 090700 62993330 2600 2580 2600 2580 12958
569 20250317 090600 29483595 2575 2575 2575 2575 4053
570 20250317 090500 19047120 2570 2570 2570 2570 168
571 20250317 090400 18615360 2575 2575 2575 2575 41
572 20250317 090300 18509785 2575 2585 2585 2575 234
573 20250317 090200 17907225 2575 2575 2575 2575 1993
574 20250317 090100 12775250 2575 2575 2575 2575 537
575 20250317 090000 11392475 2580 2570 2580 2570 3569

1
001200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250313,0,96866418,0,249431026350,0.00
20250312,0,96866418,0,252337018890,0.00
20250311,0,96866418,0,250884022620,0.00
20250310,0,96866418,0,258633336060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250313 0 96866418 0 249431026350 0.00
3 20250312 0 96866418 0 252337018890 0.00
4 20250311 0 96866418 0 250884022620 0.00
5 20250310 0 96866418 0 258633336060 0.00